Tamagawa Holdings Co., Ltd. 6838
TSE · Japan · Elektronische Technologie
¥1.477,00-9,00 (-0,61 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.477,00 | -0,61 % | ¥1.486,00 | ¥1.514,00 | ¥1.457,00 | 80,70K |
| 2026-10-01 | ¥1.486,00 | +3,19 % | ¥1.427,00 | ¥1.495,00 | ¥1.427,00 | 141,60K |
| 2026-09-30 | ¥1.440,00 | -0,69 % | ¥1.480,00 | ¥1.485,00 | ¥1.420,00 | 109,00K |
| 2026-09-29 | ¥1.450,00 | -2,03 % | ¥1.482,00 | ¥1.484,00 | ¥1.430,00 | 124,80K |
| 2026-09-28 | ¥1.480,00 | +1,09 % | ¥1.515,00 | ¥1.530,00 | ¥1.473,00 | 157,00K |
| 2026-09-25 | ¥1.464,00 | +1,95 % | ¥1.445,00 | ¥1.469,00 | ¥1.420,00 | 134,00K |
| 2026-09-24 | ¥1.436,00 | +2,28 % | ¥1.411,00 | ¥1.439,00 | ¥1.403,00 | 203,10K |
| 2026-09-18 | ¥1.404,00 | +0,65 % | ¥1.373,00 | ¥1.423,00 | ¥1.373,00 | 232,60K |
| 2026-09-17 | ¥1.395,00 | +4,49 % | ¥1.364,00 | ¥1.446,00 | ¥1.364,00 | 364,50K |
| 2026-09-16 | ¥1.335,00 | -2,91 % | ¥1.390,00 | ¥1.396,00 | ¥1.327,00 | 296,60K |
| 2026-09-15 | ¥1.375,00 | -8,52 % | ¥1.403,00 | ¥1.420,00 | ¥1.321,00 | 978,30K |
| 2026-09-14 | ¥1.503,00 | -1,51 % | ¥1.498,00 | ¥1.567,00 | ¥1.454,00 | 397,20K |
| 2026-09-11 | ¥1.526,00 | -1,29 % | ¥1.480,00 | ¥1.547,00 | ¥1.474,00 | 312,10K |
| 2026-09-10 | ¥1.546,00 | +4,60 % | ¥1.486,00 | ¥1.546,00 | ¥1.475,00 | 169,60K |
| 2026-09-09 | ¥1.478,00 | -2,51 % | ¥1.511,00 | ¥1.541,00 | ¥1.472,00 | 188,30K |
| 2026-09-08 | ¥1.516,00 | -3,07 % | ¥1.547,00 | ¥1.588,00 | ¥1.504,00 | 189,00K |
| 2026-09-07 | ¥1.564,00 | +0,84 % | ¥1.581,00 | ¥1.585,00 | ¥1.519,00 | 207,10K |
| 2026-09-04 | ¥1.551,00 | +4,44 % | ¥1.508,00 | ¥1.578,00 | ¥1.503,00 | 353,40K |
| 2026-09-03 | ¥1.485,00 | +0,34 % | ¥1.490,00 | ¥1.518,00 | ¥1.455,00 | 156,10K |
| 2026-09-02 | ¥1.480,00 | -1,60 % | ¥1.479,00 | ¥1.500,00 | ¥1.463,00 | 188,10K |
| 2026-09-01 | ¥1.504,00 | -0,86 % | ¥1.500,00 | ¥1.532,00 | ¥1.476,00 | 241,60K |
| 2026-08-31 | ¥1.517,00 | +4,77 % | ¥1.455,00 | ¥1.517,00 | ¥1.431,00 | 263,10K |
| 2026-08-28 | ¥1.448,00 | +0,14 % | ¥1.468,00 | ¥1.494,00 | ¥1.443,00 | 131,80K |
| 2026-08-27 | ¥1.446,00 | +1,26 % | ¥1.458,00 | ¥1.465,00 | ¥1.426,00 | 123,10K |
| 2026-08-26 | ¥1.428,00 | +2,37 % | ¥1.396,00 | ¥1.450,00 | ¥1.384,00 | 145,60K |
| 2026-08-25 | ¥1.395,00 | -2,92 % | ¥1.386,00 | ¥1.410,00 | ¥1.363,00 | 258,50K |
| 2026-08-24 | ¥1.437,00 | +1,99 % | ¥1.398,00 | ¥1.448,00 | ¥1.375,00 | 172,60K |
| 2026-08-21 | ¥1.409,00 | -3,49 % | ¥1.418,00 | ¥1.435,00 | ¥1.384,00 | 230,10K |
| 2026-08-20 | ¥1.460,00 | +1,60 % | ¥1.467,00 | ¥1.479,00 | ¥1.424,00 | 75,40K |
| 2026-08-19 | ¥1.437,00 | -5,09 % | ¥1.483,00 | ¥1.497,00 | ¥1.420,00 | 239,00K |
| 2026-08-18 | ¥1.514,00 | -4,54 % | ¥1.570,00 | ¥1.580,00 | ¥1.505,00 | 160,60K |
| 2026-08-17 | ¥1.586,00 | +1,15 % | ¥1.568,00 | ¥1.592,00 | ¥1.524,00 | 221,00K |
| 2026-08-14 | ¥1.568,00 | +3,50 % | ¥1.545,00 | ¥1.622,00 | ¥1.524,00 | 440,00K |
| 2026-08-13 | ¥1.515,00 | +1,61 % | ¥1.518,00 | ¥1.548,00 | ¥1.503,00 | 133,00K |
| 2026-08-12 | ¥1.491,00 | +1,15 % | ¥1.461,00 | ¥1.506,00 | ¥1.452,00 | 104,80K |
| 2026-08-10 | ¥1.474,00 | +2,57 % | ¥1.438,00 | ¥1.529,00 | ¥1.438,00 | 155,10K |
| 2026-08-07 | ¥1.437,00 | -2,91 % | ¥1.495,00 | ¥1.521,00 | ¥1.401,00 | 194,70K |
| 2026-08-06 | ¥1.480,00 | -2,37 % | ¥1.491,00 | ¥1.511,00 | ¥1.460,00 | 162,70K |
| 2026-08-05 | ¥1.516,00 | +3,84 % | ¥1.468,00 | ¥1.519,00 | ¥1.457,00 | 220,00K |
| 2026-08-04 | ¥1.460,00 | +5,34 % | ¥1.370,00 | ¥1.478,00 | ¥1.370,00 | 268,50K |
| 2026-08-03 | ¥1.386,00 | +7,44 % | ¥1.260,00 | ¥1.399,00 | ¥1.254,00 | 316,00K |
| 2026-07-31 | ¥1.290,00 | +5,65 % | ¥1.300,00 | ¥1.318,00 | ¥1.249,00 | 268,00K |
| 2026-07-30 | ¥1.221,00 | +1,24 % | ¥1.197,00 | ¥1.266,00 | ¥1.168,00 | 268,10K |
| 2026-07-29 | ¥1.206,00 | -3,44 % | ¥1.279,00 | ¥1.284,00 | ¥1.161,00 | 420,40K |
| 2026-07-28 | ¥1.249,00 | -8,50 % | ¥1.341,00 | ¥1.341,00 | ¥1.234,00 | 291,80K |
| 2026-07-27 | ¥1.365,00 | +0,74 % | ¥1.385,00 | ¥1.395,00 | ¥1.347,00 | 197,90K |
| 2026-07-24 | ¥1.355,00 | -3,56 % | ¥1.381,00 | ¥1.392,00 | ¥1.329,00 | 168,10K |
| 2026-07-23 | ¥1.405,00 | +0,43 % | ¥1.402,00 | ¥1.425,00 | ¥1.385,00 | 117,60K |
| 2026-07-22 | ¥1.399,00 | +3,25 % | ¥1.385,00 | ¥1.442,00 | ¥1.370,00 | 302,10K |
| 2026-07-21 | ¥1.355,00 | +0,82 % | ¥1.374,00 | ¥1.375,00 | ¥1.318,00 | 259,60K |
| 2026-07-17 | ¥1.344,00 | -6,47 % | ¥1.431,00 | ¥1.431,00 | ¥1.300,00 | 446,10K |
| 2026-07-16 | ¥1.437,00 | -3,94 % | ¥1.469,00 | ¥1.517,00 | ¥1.432,00 | 168,20K |
| 2026-07-15 | ¥1.496,00 | +3,46 % | ¥1.451,00 | ¥1.499,00 | ¥1.430,00 | 200,30K |
| 2026-07-14 | ¥1.446,00 | -0,69 % | ¥1.440,00 | ¥1.467,00 | ¥1.400,00 | 361,30K |
| 2026-07-13 | ¥1.456,00 | -5,58 % | ¥1.518,00 | ¥1.551,00 | ¥1.453,00 | 287,30K |
| 2026-07-10 | ¥1.542,00 | +1,11 % | ¥1.545,00 | ¥1.571,00 | ¥1.525,00 | 184,90K |
| 2026-07-09 | ¥1.525,00 | +0,26 % | ¥1.579,00 | ¥1.580,00 | ¥1.491,00 | 271,90K |
| 2026-07-08 | ¥1.521,00 | -7,14 % | ¥1.598,00 | ¥1.617,00 | ¥1.521,00 | 380,90K |
| 2026-07-07 | ¥1.638,00 | -6,13 % | ¥1.725,00 | ¥1.726,00 | ¥1.631,00 | 334,60K |
| 2026-07-06 | ¥1.745,00 | -0,11 % | ¥1.787,00 | ¥1.865,00 | ¥1.723,00 | 231,70K |
| 2026-07-03 | ¥1.747,00 | +1,22 % | ¥1.726,00 | ¥1.749,00 | ¥1.665,00 | 292,70K |
| 2026-07-02 | ¥1.726,00 | -0,69 % | ¥1.714,00 | ¥1.777,00 | ¥1.682,00 | 265,80K |
| 2026-07-01 | ¥1.738,00 | -1,47 % | ¥1.780,00 | ¥1.800,00 | ¥1.678,00 | 397,60K |
| 2026-06-30 | ¥1.764,00 | -3,18 % | ¥1.850,00 | ¥1.854,00 | ¥1.736,00 | 270,30K |
| 2026-06-29 | ¥1.822,00 | -6,13 % | ¥1.941,00 | ¥1.942,00 | ¥1.750,00 | 433,70K |
| 2026-06-26 | ¥1.941,00 | -8,66 % | ¥2.033,00 | ¥2.075,00 | ¥1.883,00 | 391,00K |
| 2026-06-25 | ¥2.125,00 | +12,32 % | ¥1.972,00 | ¥2.166,00 | ¥1.912,00 | 660,60K |
| 2026-06-24 | ¥1.892,00 | -4,44 % | ¥1.980,00 | ¥2.070,00 | ¥1.877,00 | 418,80K |
| 2026-06-23 | ¥1.980,00 | -2,27 % | ¥2.037,00 | ¥2.074,00 | ¥1.980,00 | 340,30K |
| 2026-06-22 | ¥2.026,00 | -1,07 % | ¥2.057,00 | ¥2.141,00 | ¥2.001,00 | 341,90K |
| 2026-06-19 | ¥2.048,00 | -5,67 % | ¥2.165,00 | ¥2.262,00 | ¥1.940,00 | 785,40K |
| 2026-06-18 | ¥2.171,00 | +0,84 % | ¥2.131,00 | ¥2.265,00 | ¥2.086,00 | 690,40K |
| 2026-06-17 | ¥2.153,00 | -5,57 % | ¥2.230,00 | ¥2.490,00 | ¥2.122,00 | 1,71M |
| 2026-06-16 | ¥2.280,00 | +21,28 % | ¥2.280,00 | ¥2.280,00 | ¥2.280,00 | 27,40K |
| 2026-06-15 | ¥1.880,00 | +4,74 % | ¥1.850,00 | ¥1.895,00 | ¥1.788,00 | 479,30K |
| 2026-06-12 | ¥1.795,00 | +2,57 % | ¥1.821,00 | ¥1.856,00 | ¥1.720,00 | 311,40K |
| 2026-06-11 | ¥1.750,00 | -4,68 % | ¥1.716,00 | ¥1.813,00 | ¥1.655,00 | 437,40K |
| 2026-06-10 | ¥1.836,00 | -7,65 % | ¥1.933,00 | ¥1.933,00 | ¥1.800,00 | 574,90K |
| 2026-06-09 | ¥1.988,00 | -6,89 % | ¥2.170,00 | ¥2.182,00 | ¥1.933,00 | 771,10K |
| 2026-06-08 | ¥2.135,00 | -10,63 % | ¥2.239,00 | ¥2.285,00 | ¥2.086,00 | 588,30K |
| 2026-06-05 | ¥2.389,00 | -2,33 % | ¥2.346,00 | ¥2.483,00 | ¥2.320,00 | 292,70K |
| 2026-06-04 | ¥2.446,00 | +1,62 % | ¥2.307,00 | ¥2.463,00 | ¥2.220,00 | 333,00K |
| 2026-06-03 | ¥2.407,00 | +5,43 % | ¥2.300,00 | ¥2.496,00 | ¥2.235,00 | 379,50K |
| 2026-06-02 | ¥2.283,00 | -0,13 % | ¥2.287,00 | ¥2.348,00 | ¥2.144,00 | 478,80K |
| 2026-06-01 | ¥2.286,00 | +9,54 % | ¥2.120,00 | ¥2.328,00 | ¥2.120,00 | 491,70K |
| 2026-05-29 | ¥2.087,00 | -5,57 % | ¥2.260,00 | ¥2.286,00 | ¥2.062,00 | 331,60K |
| 2026-05-28 | ¥2.210,00 | -0,63 % | ¥2.175,00 | ¥2.244,00 | ¥2.080,00 | 268,00K |
| 2026-05-27 | ¥2.224,00 | -1,68 % | ¥2.298,00 | ¥2.440,00 | ¥2.201,00 | 486,60K |
| 2026-05-26 | ¥2.262,00 | +3,10 % | ¥2.211,00 | ¥2.343,00 | ¥2.072,00 | 484,50K |
| 2026-05-25 | ¥2.194,00 | +5,33 % | ¥2.125,00 | ¥2.199,00 | ¥2.029,00 | 468,30K |